668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,200500,127290175,3345,3345,3345,3345,2383
|
|
20230821,200400,127290175,3345,3345,3345,3345,0
|
|
20230821,200300,127290175,3345,3345,3345,3345,0
|
|
20230821,200200,127290175,3345,3345,3345,3345,0
|
|
20230821,200100,127290175,3345,3345,3345,3345,0
|
|
20230821,200000,127290175,3345,3345,3345,3345,0
|
|
20230821,195900,127290175,3345,3345,3345,3345,0
|
|
20230821,195800,127290175,3345,3345,3345,3345,0
|
|
20230821,195700,127290175,3345,3345,3345,3345,0
|
|
20230821,195600,127290175,3345,3345,3345,3345,0
|
|
20230821,195500,127290175,3345,3345,3345,3345,0
|
|
20230821,195400,127290175,3345,3345,3345,3345,0
|
|
20230821,195300,127290175,3345,3345,3345,3345,0
|
|
20230821,195200,127290175,3345,3345,3345,3345,0
|
|
20230821,195100,127290175,3345,3345,3345,3345,0
|
|
20230821,195000,127290175,3345,3345,3345,3345,0
|
|
20230821,194900,127290175,3345,3345,3345,3345,0
|
|
20230821,194800,127290175,3345,3345,3345,3345,0
|
|
20230821,194700,127290175,3345,3345,3345,3345,0
|
|
20230821,194600,127290175,3345,3345,3345,3345,0
|
|
20230821,194500,127290175,3345,3345,3345,3345,0
|
|
20230821,194400,127290175,3345,3345,3345,3345,0
|
|
20230821,194300,127290175,3345,3345,3345,3345,0
|
|
20230821,194200,127290175,3345,3345,3345,3345,0
|
|
20230821,194100,127290175,3345,3345,3345,3345,0
|
|
20230821,194000,127290175,3345,3345,3345,3345,0
|
|
20230821,193900,127290175,3345,3345,3345,3345,0
|
|
20230821,193800,127290175,3345,3345,3345,3345,0
|
|
20230821,193700,127290175,3345,3345,3345,3345,0
|
|
20230821,193600,127290175,3345,3345,3345,3345,0
|
|
20230821,193500,127290175,3345,3345,3345,3345,2383
|
|
20230821,193400,127290175,3345,3345,3345,3345,0
|
|
20230821,193300,127290175,3345,3345,3345,3345,0
|
|
20230821,193200,127290175,3345,3345,3345,3345,0
|
|
20230821,193100,127290175,3345,3345,3345,3345,0
|
|
20230821,193000,127290175,3345,3345,3345,3345,0
|
|
20230821,192900,127290175,3345,3345,3345,3345,0
|
|
20230821,192800,127290175,3345,3345,3345,3345,0
|
|
20230821,192700,127290175,3345,3345,3345,3345,0
|
|
20230821,192600,127290175,3345,3345,3345,3345,0
|
|
20230821,192500,127290175,3345,3345,3345,3345,0
|
|
20230821,192400,127290175,3345,3345,3345,3345,0
|
|
20230821,192300,127290175,3345,3345,3345,3345,0
|
|
20230821,192200,127290175,3345,3345,3345,3345,0
|
|
20230821,192100,127290175,3345,3345,3345,3345,0
|
|
20230821,192000,127290175,3345,3345,3345,3345,0
|
|
20230821,191900,127290175,3345,3345,3345,3345,0
|
|
20230821,191800,127290175,3345,3345,3345,3345,0
|
|
20230821,191700,127290175,3345,3345,3345,3345,0
|
|
20230821,191600,127290175,3345,3345,3345,3345,0
|
|
20230821,191500,127290175,3345,3345,3345,3345,0
|
|
20230821,191400,127290175,3345,3345,3345,3345,0
|
|
20230821,191300,127290175,3345,3345,3345,3345,0
|
|
20230821,191200,127290175,3345,3345,3345,3345,0
|
|
20230821,191100,127290175,3345,3345,3345,3345,0
|
|
20230821,191000,127290175,3345,3345,3345,3345,0
|
|
20230821,190900,127290175,3345,3345,3345,3345,0
|
|
20230821,190800,127290175,3345,3345,3345,3345,0
|
|
20230821,190700,127290175,3345,3345,3345,3345,0
|
|
20230821,190600,127290175,3345,3345,3345,3345,0
|
|
20230821,190500,127290175,3345,3345,3345,3345,2383
|
|
20230821,190400,127290175,3345,3345,3345,3345,0
|
|
20230821,190300,127290175,3345,3345,3345,3345,0
|
|
20230821,190200,127290175,3345,3345,3345,3345,0
|
|
20230821,190100,127290175,3345,3345,3345,3345,0
|
|
20230821,190000,127290175,3345,3345,3345,3345,0
|
|
20230821,185900,127290175,3345,3345,3345,3345,0
|
|
20230821,185800,127290175,3345,3345,3345,3345,0
|
|
20230821,185700,127290175,3345,3345,3345,3345,0
|
|
20230821,185600,127290175,3345,3345,3345,3345,0
|
|
20230821,185500,127290175,3345,3345,3345,3345,0
|
|
20230821,185400,127290175,3345,3345,3345,3345,0
|
|
20230821,185300,127290175,3345,3345,3345,3345,0
|
|
20230821,185200,127290175,3345,3345,3345,3345,0
|
|
20230821,185100,127290175,3345,3345,3345,3345,0
|
|
20230821,185000,127290175,3345,3345,3345,3345,0
|
|
20230821,184900,127290175,3345,3345,3345,3345,0
|
|
20230821,184800,127290175,3345,3345,3345,3345,0
|
|
20230821,184700,127290175,3345,3345,3345,3345,0
|
|
20230821,184600,127290175,3345,3345,3345,3345,0
|
|
20230821,184500,127290175,3345,3345,3345,3345,0
|
|
20230821,184400,127290175,3345,3345,3345,3345,0
|
|
20230821,184300,127290175,3345,3345,3345,3345,0
|
|
20230821,184200,127290175,3345,3345,3345,3345,0
|
|
20230821,184100,127290175,3345,3345,3345,3345,0
|
|
20230821,184000,127290175,3345,3345,3345,3345,0
|
|
20230821,183900,127290175,3345,3345,3345,3345,0
|
|
20230821,183800,127290175,3345,3345,3345,3345,0
|
|
20230821,183700,127290175,3345,3345,3345,3345,0
|
|
20230821,183600,127290175,3345,3345,3345,3345,0
|
|
20230821,183500,127290175,3345,3345,3345,3345,2383
|
|
20230821,183400,127290175,3345,3345,3345,3345,0
|
|
20230821,183300,127290175,3345,3345,3345,3345,0
|
|
20230821,183200,127290175,3345,3345,3345,3345,0
|
|
20230821,183100,127290175,3345,3345,3345,3345,0
|
|
20230821,183000,127290175,3345,3345,3345,3345,0
|
|
20230821,182900,127290175,3345,3345,3345,3345,0
|
|
20230821,182800,127290175,3345,3345,3345,3345,0
|
|
20230821,182700,127290175,3345,3345,3345,3345,0
|
|
20230821,182600,127290175,3345,3345,3345,3345,0
|
|
20230821,182500,127290175,3345,3345,3345,3345,0
|
|
20230821,182400,127290175,3345,3345,3345,3345,0
|
|
20230821,182300,127290175,3345,3345,3345,3345,0
|
|
20230821,182200,127290175,3345,3345,3345,3345,0
|
|
20230821,182100,127290175,3345,3345,3345,3345,0
|
|
20230821,182000,127290175,3345,3345,3345,3345,0
|
|
20230821,181900,127290175,3345,3345,3345,3345,0
|
|
20230821,181800,127290175,3345,3345,3345,3345,0
|
|
20230821,181700,127290175,3345,3345,3345,3345,0
|
|
20230821,181600,127290175,3345,3345,3345,3345,0
|
|
20230821,181500,127290175,3345,3345,3345,3345,0
|
|
20230821,181400,127290175,3345,3345,3345,3345,0
|
|
20230821,181300,127290175,3345,3345,3345,3345,0
|
|
20230821,181200,127290175,3345,3345,3345,3345,0
|
|
20230821,181100,127290175,3345,3345,3345,3345,0
|
|
20230821,181000,127290175,3345,3345,3345,3345,0
|
|
20230821,180900,127290175,3345,3345,3345,3345,0
|
|
20230821,180800,127290175,3345,3345,3345,3345,0
|
|
20230821,180700,127290175,3345,3345,3345,3345,0
|
|
20230821,180600,127290175,3345,3345,3345,3345,0
|
|
20230821,180500,127290175,3345,3345,3345,3345,2383
|
|
20230821,180400,127290175,3345,3345,3345,3345,0
|
|
20230821,180300,127290175,3345,3345,3345,3345,0
|
|
20230821,180200,127290175,3345,3345,3345,3345,0
|
|
20230821,180100,127290175,3345,3345,3345,3345,0
|
|
20230821,180000,127290175,3345,3345,3345,3345,0
|
|
20230821,175900,127290175,3345,3345,3345,3345,0
|
|
20230821,175800,127290175,3345,3345,3345,3345,0
|
|
20230821,175700,127290175,3345,3345,3345,3345,0
|
|
20230821,175600,127290175,3345,3345,3345,3345,0
|
|
20230821,175500,127290175,3345,3345,3345,3345,0
|
|
20230821,175400,127290175,3345,3345,3345,3345,0
|
|
20230821,175300,127290175,3345,3345,3345,3345,0
|
|
20230821,175200,127290175,3345,3345,3345,3345,0
|
|
20230821,175100,127290175,3345,3345,3345,3345,0
|
|
20230821,175000,127290175,3345,3345,3345,3345,0
|
|
20230821,174900,127290175,3345,3345,3345,3345,0
|
|
20230821,174800,127290175,3345,3345,3345,3345,0
|
|
20230821,174700,127290175,3345,3345,3345,3345,0
|
|
20230821,174600,127290175,3345,3345,3345,3345,0
|
|
20230821,174500,127290175,3345,3345,3345,3345,0
|
|
20230821,174400,127290175,3345,3345,3345,3345,0
|
|
20230821,174300,127290175,3345,3345,3345,3345,0
|
|
20230821,174200,127290175,3345,3345,3345,3345,0
|
|
20230821,174100,127290175,3345,3345,3345,3345,0
|
|
20230821,174000,127290175,3345,3345,3345,3345,0
|
|
20230821,173900,127290175,3345,3345,3345,3345,0
|
|
20230821,173800,127290175,3345,3345,3345,3345,0
|
|
20230821,173700,127290175,3345,3345,3345,3345,0
|
|
20230821,173600,127290175,3345,3345,3345,3345,0
|
|
20230821,173500,127290175,3345,3345,3345,3345,2383
|
|
20230821,173400,127290175,3345,3345,3345,3345,0
|
|
20230821,173300,127290175,3345,3345,3345,3345,0
|
|
20230821,173200,127290175,3345,3345,3345,3345,0
|
|
20230821,173100,127290175,3345,3345,3345,3345,0
|
|
20230821,173000,127290175,3345,3345,3345,3345,0
|
|
20230821,172900,127290175,3345,3345,3345,3345,0
|
|
20230821,172800,127290175,3345,3345,3345,3345,0
|
|
20230821,172700,127290175,3345,3345,3345,3345,0
|
|
20230821,172600,127290175,3345,3345,3345,3345,0
|
|
20230821,172500,127290175,3345,3345,3345,3345,0
|
|
20230821,172400,127290175,3345,3345,3345,3345,0
|
|
20230821,172300,127290175,3345,3345,3345,3345,0
|
|
20230821,172200,127290175,3345,3345,3345,3345,0
|
|
20230821,172100,127290175,3345,3345,3345,3345,0
|
|
20230821,172000,127290175,3345,3345,3345,3345,0
|
|
20230821,171900,127290175,3345,3345,3345,3345,0
|
|
20230821,171800,127290175,3345,3345,3345,3345,0
|
|
20230821,171700,127290175,3345,3345,3345,3345,0
|
|
20230821,171600,127290175,3345,3345,3345,3345,0
|
|
20230821,171500,127290175,3345,3345,3345,3345,0
|
|
20230821,171400,127290175,3345,3345,3345,3345,0
|
|
20230821,171300,127290175,3345,3345,3345,3345,0
|
|
20230821,171200,127290175,3345,3345,3345,3345,0
|
|
20230821,171100,127290175,3345,3345,3345,3345,0
|
|
20230821,171000,127290175,3345,3345,3345,3345,0
|
|
20230821,170900,127290175,3345,3345,3345,3345,0
|
|
20230821,170800,127290175,3345,3345,3345,3345,0
|
|
20230821,170700,127290175,3345,3345,3345,3345,0
|
|
20230821,170600,127290175,3345,3345,3345,3345,0
|
|
20230821,170500,127290175,3345,3345,3345,3345,2383
|
|
20230821,170400,127290175,3345,3345,3345,3345,0
|
|
20230821,170300,127290175,3345,3345,3345,3345,0
|
|
20230821,170200,127290175,3345,3345,3345,3345,0
|
|
20230821,170100,127290175,3345,3345,3345,3345,0
|
|
20230821,170000,127290175,3345,3345,3345,3345,0
|
|
20230821,165900,127290175,3345,3345,3345,3345,0
|
|
20230821,165800,127290175,3345,3345,3345,3345,0
|
|
20230821,165700,127290175,3345,3345,3345,3345,0
|
|
20230821,165600,127290175,3345,3345,3345,3345,0
|
|
20230821,165500,127290175,3345,3345,3345,3345,0
|
|
20230821,165400,127290175,3345,3345,3345,3345,0
|
|
20230821,165300,127290175,3345,3345,3345,3345,0
|
|
20230821,165200,127290175,3345,3345,3345,3345,0
|
|
20230821,165100,127290175,3345,3345,3345,3345,0
|
|
20230821,165000,127290175,3345,3345,3345,3345,0
|
|
20230821,164900,127290175,3345,3345,3345,3345,0
|
|
20230821,164800,127290175,3345,3345,3345,3345,0
|
|
20230821,164700,127290175,3345,3345,3345,3345,0
|
|
20230821,164600,127290175,3345,3345,3345,3345,0
|
|
20230821,164500,127290175,3345,3345,3345,3345,0
|
|
20230821,164400,127290175,3345,3345,3345,3345,0
|
|
20230821,164300,127290175,3345,3345,3345,3345,0
|
|
20230821,164200,127290175,3345,3345,3345,3345,0
|
|
20230821,164100,127290175,3345,3345,3345,3345,0
|
|
20230821,164000,127290175,3345,3345,3345,3345,0
|
|
20230821,163900,127290175,3345,3345,3345,3345,0
|
|
20230821,163800,127290175,3345,3345,3345,3345,0
|
|
20230821,163700,127290175,3345,3345,3345,3345,0
|
|
20230821,163600,127290175,3345,3345,3345,3345,0
|
|
20230821,163500,127290175,3345,3345,3345,3345,2383
|
|
20230821,163400,127290175,3345,3345,3345,3345,0
|
|
20230821,163300,127290175,3345,3345,3345,3345,0
|
|
20230821,163200,127290175,3345,3345,3345,3345,0
|
|
20230821,163100,127290175,3345,3345,3345,3345,0
|
|
20230821,163000,127290175,3345,3345,3345,3345,0
|
|
20230821,162900,127290175,3345,3345,3345,3345,0
|
|
20230821,162800,127290175,3345,3345,3345,3345,0
|
|
20230821,162700,127290175,3345,3345,3345,3345,0
|
|
20230821,162600,127290175,3345,3345,3345,3345,0
|
|
20230821,162500,127290175,3345,3345,3345,3345,0
|
|
20230821,162400,127290175,3345,3345,3345,3345,0
|
|
20230821,162300,127290175,3345,3345,3345,3345,0
|
|
20230821,162200,127290175,3345,3345,3345,3345,0
|
|
20230821,162100,127290175,3345,3345,3345,3345,0
|
|
20230821,162000,127290175,3345,3345,3345,3345,0
|
|
20230821,161900,127290175,3345,3345,3345,3345,0
|
|
20230821,161800,127290175,3345,3345,3345,3345,0
|
|
20230821,161700,127290175,3345,3345,3345,3345,0
|
|
20230821,161600,127290175,3345,3345,3345,3345,0
|
|
20230821,161500,127290175,3345,3345,3345,3345,0
|
|
20230821,161400,127290175,3345,3345,3345,3345,0
|
|
20230821,161300,127290175,3345,3345,3345,3345,0
|
|
20230821,161200,127290175,3345,3345,3345,3345,0
|
|
20230821,161100,127290175,3345,3345,3345,3345,0
|
|
20230821,161000,127290175,3345,3345,3345,3345,0
|
|
20230821,160900,127290175,3345,3345,3345,3345,0
|
|
20230821,160800,127290175,3345,3345,3345,3345,0
|
|
20230821,160700,127290175,3345,3345,3345,3345,0
|
|
20230821,160600,127290175,3345,3345,3345,3345,0
|
|
20230821,160500,127290175,3345,3345,3345,3345,2383
|
|
20230821,160400,127290175,3345,3345,3345,3345,0
|
|
20230821,160300,127290175,3345,3345,3345,3345,0
|
|
20230821,160200,127290175,3345,3345,3345,3345,0
|
|
20230821,160100,127290175,3345,3345,3345,3345,0
|
|
20230821,160000,127290175,3345,3345,3345,3345,0
|
|
20230821,155900,127290175,3345,3345,3345,3345,0
|
|
20230821,155800,127290175,3345,3345,3345,3345,0
|
|
20230821,155700,127290175,3345,3345,3345,3345,0
|
|
20230821,155600,127290175,3345,3345,3345,3345,0
|
|
20230821,155500,127290175,3345,3345,3345,3345,0
|
|
20230821,155400,127290175,3345,3345,3345,3345,0
|
|
20230821,155300,127290175,3345,3345,3345,3345,0
|
|
20230821,155200,127290175,3345,3345,3345,3345,0
|
|
20230821,155100,127290175,3345,3345,3345,3345,0
|
|
20230821,155000,127290175,3345,3345,3345,3345,0
|
|
20230821,154900,127290175,3345,3345,3345,3345,0
|
|
20230821,154800,127290175,3345,3345,3345,3345,0
|
|
20230821,154700,127290175,3345,3345,3345,3345,0
|
|
20230821,154600,127290175,3345,3345,3345,3345,0
|
|
20230821,154500,127290175,3345,3345,3345,3345,0
|
|
20230821,154400,127290175,3345,3345,3345,3345,0
|
|
20230821,154300,127290175,3345,3345,3345,3345,0
|
|
20230821,154200,127290175,3345,3345,3345,3345,0
|
|
20230821,154100,127290175,3345,3345,3345,3345,0
|
|
20230821,154000,127290175,3345,3345,3345,3345,0
|
|
20230821,153900,127290175,3345,3345,3345,3345,0
|
|
20230821,153800,127290175,3345,3345,3345,3345,0
|
|
20230821,153700,127290175,3345,3345,3345,3345,0
|
|
20230821,153600,127290175,3345,3345,3345,3345,0
|
|
20230821,153500,127290175,3345,3345,3345,3345,2383
|
|
20230821,153400,127290175,3345,3345,3345,3345,0
|
|
20230821,153300,127290175,3345,3345,3345,3345,0
|
|
20230821,153200,127290175,3345,3345,3345,3345,0
|
|
20230821,153100,127290175,3345,3345,3345,3345,0
|
|
20230821,153000,127290175,3345,3345,3345,3345,2383
|
|
20230821,152900,119319040,3340,3340,3340,3340,0
|
|
20230821,152800,119319040,3340,3340,3340,3340,0
|
|
20230821,152700,119319040,3340,3340,3340,3340,0
|
|
20230821,152600,119319040,3340,3340,3340,3340,0
|
|
20230821,152500,119319040,3340,3340,3340,3340,0
|
|
20230821,152400,119319040,3340,3340,3340,3340,0
|
|
20230821,152300,119319040,3340,3340,3340,3340,0
|
|
20230821,152200,119319040,3340,3340,3340,3340,0
|
|
20230821,152100,119319040,3340,3340,3340,3340,0
|
|
20230821,152000,119319040,3340,3340,3340,3340,0
|
|
20230821,151900,119319040,3340,3330,3340,3330,195
|
|
20230821,151800,118669290,3330,3330,3330,3330,46
|
|
20230821,151700,118516110,3330,3330,3335,3330,14
|
|
20230821,151600,118469475,3335,3330,3335,3330,6
|
|
20230821,151500,118449480,3335,3335,3335,3335,78
|
|
20230821,151400,118189350,3335,3335,3335,3335,5
|
|
20230821,151300,118172675,3335,3335,3335,3335,14
|
|
20230821,151200,118125985,3335,3335,3335,3335,6
|
|
20230821,151100,118105975,3335,3335,3335,3335,6
|
|
20230821,151000,118085965,3335,3335,3335,3335,6
|
|
20230821,150900,118065955,3335,3335,3335,3335,5
|
|
20230821,150800,118049280,3335,3335,3335,3335,6
|
|
20230821,150700,118029270,3335,3335,3335,3315,48
|
|
20230821,150600,117869820,3315,3340,3340,3315,1307
|
|
20230821,150500,113529145,3330,3340,3340,3330,388
|
|
20230821,150400,112235895,3340,3335,3340,3335,47
|
|
20230821,150300,112079095,3340,3340,3340,3340,106
|
|
20230821,150200,111725055,3340,3340,3340,3340,64
|
|
20230821,150100,111511295,3330,3340,3340,3330,124
|
|
20230821,150000,111097575,3340,3340,3340,3340,270
|
|
20230821,145900,110195775,3340,3340,3340,3340,5
|
|
20230821,145800,110179075,3340,3340,3340,3340,6
|
|
20230821,145700,110159035,3340,3335,3340,3335,87
|
|
20230821,145600,109868850,3335,3340,3345,3335,44
|
|
20230821,145500,109721975,3340,3330,3340,3330,365
|
|
20230821,145400,108506455,3345,3345,3345,3345,6
|
|
20230821,145300,108486385,3345,3340,3345,3340,6
|
|
20230821,145200,108466320,3345,3340,3345,3340,14
|
|
20230821,145100,108419505,3345,3340,3345,3340,6
|
|
20230821,145000,108399445,3345,3330,3345,3330,92
|
|
20230821,144900,108091885,3345,3340,3345,3330,41
|
|
20230821,144800,107955280,3340,3340,3340,3340,16
|
|
20230821,144700,107901840,3340,3340,3340,3340,124
|
|
20230821,144600,107487680,3340,3340,3340,3340,47
|
|
20230821,144500,107330700,3340,3340,3340,3340,72
|
|
20230821,144400,107090220,3345,3340,3345,3340,35
|
|
20230821,144300,106973305,3330,3340,3345,3330,70
|
|
20230821,144200,106740000,3345,3340,3345,3335,800
|
|
20230821,144100,104071840,3345,3345,3345,3335,507
|
|
20230821,144000,102380925,3345,3335,3345,3335,64
|
|
20230821,143900,102167190,3340,3345,3345,3340,11
|
|
20230821,143800,102130425,3345,3345,3345,3345,44
|
|
20230821,143700,101983245,3345,3345,3345,3345,14
|
|
20230821,143600,101936415,3345,3340,3345,3335,997
|
|
20230821,143500,98604950,3335,3345,3345,3335,55
|
|
20230821,143400,98421105,3345,3345,3345,3345,74
|
|
20230821,143300,98173575,3350,3350,3350,3350,8
|
|
20230821,143200,98146775,3350,3345,3350,3345,15
|
|
20230821,143100,98096530,3350,3345,3350,3345,6
|
|
20230821,143000,98076450,3345,3335,3345,3335,17
|
|
20230821,142900,98019695,3345,3345,3350,3345,10
|
|
20230821,142800,97986240,3345,3345,3345,3345,86
|
|
20230821,142700,97698570,3345,3350,3350,3345,98
|
|
20230821,142600,97370290,3350,3350,3350,3350,6
|
|
20230821,142500,97350190,3335,3345,3350,3335,16
|
|
20230821,142400,97296745,3350,3345,3350,3345,5
|
|
20230821,142300,97280010,3350,3345,3350,3345,27
|
|
20230821,142200,97189595,3345,3345,3345,3345,61
|
|
20230821,142100,96985550,3350,3345,3350,3345,6
|
|
20230821,142000,96965460,3350,3335,3350,3335,124
|
|
20230821,141900,96550380,3350,3345,3350,3345,80
|
|
20230821,141800,96282455,3345,3345,3345,3345,6
|
|
20230821,141700,96262385,3345,3345,3345,3345,14
|
|
20230821,141600,96215555,3345,3345,3345,3345,12
|
|
20230821,141500,96175415,3335,3340,3350,3335,731
|
|
20230821,141400,93734420,3350,3350,3350,3350,124
|
|
20230821,141300,93319020,3350,3345,3350,3345,106
|
|
20230821,141200,92963930,3350,3350,3350,3350,6
|
|
20230821,141100,92943830,3350,3350,3350,3350,6
|
|
20230821,141000,92923730,3350,3340,3350,3340,49
|
|
20230821,140900,92759985,3350,3350,3350,3350,5
|
|
20230821,140800,92743235,3350,3350,3350,3350,6
|
|
20230821,140700,92723135,3350,3345,3350,3345,71
|
|
20230821,140600,92485335,3340,3350,3350,3340,249
|
|
20230821,140500,91653615,3350,3340,3350,3340,29
|
|
20230821,140400,91556695,3350,3350,3350,3350,5
|
|
20230821,140300,91539945,3350,3345,3350,3345,11
|
|
20230821,140200,91503100,3350,3350,3350,3345,107
|
|
20230821,140100,91145150,3345,3355,3355,3345,105
|
|
20230821,140000,90793865,3355,3345,3355,3345,26
|
|
20230821,135900,90706835,3355,3355,3355,3355,5
|
|
20230821,135800,90690060,3345,3350,3355,3340,41
|
|
20230821,135700,90552885,3355,3355,3355,3355,6
|
|
20230821,135600,90532755,3355,3355,3355,3355,6
|
|
20230821,135500,90512625,3340,3345,3345,3340,238
|
|
20230821,135400,89716565,3345,3345,3345,3345,5
|
|
20230821,135300,89699840,3345,3345,3345,3345,7
|
|
20230821,135200,89676425,3335,3345,3345,3335,63
|
|
20230821,135100,89466260,3345,3340,3345,3340,6
|
|
20230821,135000,89446200,3345,3330,3345,3330,17
|
|
20230821,134900,89389500,3345,3345,3345,3345,5
|
|
20230821,134800,89372775,3345,3345,3345,3345,6
|
|
20230821,134700,89352705,3345,3340,3345,3340,6
|
|
20230821,134600,89332650,3330,3340,3340,3330,209
|
|
20230821,134500,88636520,3340,3340,3340,3340,356
|
|
20230821,134400,87447480,3340,3340,3340,3335,42
|
|
20230821,134300,87307375,3340,3340,3340,3340,7
|
|
20230821,134200,87283995,3340,3340,3340,3330,195
|
|
20230821,134100,86634575,3340,3340,3340,3340,6
|
|
20230821,134000,86614535,3345,3330,3345,3330,43
|
|
20230821,133900,86471000,3340,3355,3355,3340,2710
|
|
20230821,133800,77417700,3350,3355,3355,3350,1072
|
|
20230821,133700,73826470,3355,3355,3355,3355,14
|
|
20230821,133600,73779500,3355,3355,3355,3355,6
|
|
20230821,133500,73759370,3355,3355,3355,3355,6
|
|
20230821,133400,73739240,3355,3355,3355,3355,13
|
|
20230821,133300,73695625,3355,3355,3355,3355,14
|
|
20230821,133200,73648655,3355,3360,3360,3355,9
|
|
20230821,133100,73618430,3360,3360,3360,3360,11
|
|
20230821,133000,73581470,3360,3355,3360,3355,88
|
|
20230821,132900,73285845,3360,3360,3360,3360,5
|
|
20230821,132800,73269045,3360,3360,3360,3360,6
|
|
20230821,132700,73248885,3360,3360,3360,3360,6
|
|
20230821,132600,73228725,3360,3360,3360,3360,6
|
|
20230821,132500,73208565,3360,3360,3360,3360,6
|
|
20230821,132400,73188405,3360,3360,3360,3350,55
|
|
20230821,132300,73004095,3360,3360,3360,3360,6
|
|
20230821,132200,72983935,3360,3360,3360,3360,6
|
|
20230821,132100,72963775,3360,3360,3360,3360,6
|
|
20230821,132000,72943615,3360,3350,3360,3350,27
|
|
20230821,131900,72853105,3360,3360,3360,3360,5
|
|
20230821,131800,72836305,3360,3360,3360,3360,53
|
|
20230821,131700,72658225,3360,3360,3360,3360,6
|
|
20230821,131600,72638065,3360,3360,3360,3360,11
|
|
20230821,131500,72601105,3360,3360,3360,3360,6
|
|
20230821,131400,72580945,3360,3360,3360,3360,5
|
|
20230821,131300,72564145,3360,3360,3360,3360,6
|
|
20230821,131200,72543985,3360,3360,3360,3360,16
|
|
20230821,131100,72490225,3350,3360,3360,3350,257
|
|
20230821,131000,71628105,3360,3355,3360,3350,17
|
|
20230821,130900,71571085,3360,3360,3360,3360,6
|
|
20230821,130800,71550925,3360,3360,3360,3360,6
|
|
20230821,130700,71530765,3360,3355,3360,3355,14
|
|
20230821,130600,71483740,3355,3355,3355,3355,6
|
|
20230821,130500,71463610,3355,3355,3355,3355,87
|
|
20230821,130400,71171725,3355,3355,3355,3355,5
|
|
20230821,130300,71154950,3355,3355,3355,3355,6
|
|
20230821,130200,71134820,3355,3355,3355,3355,269
|
|
20230821,130100,70232325,3355,3355,3355,3355,6
|
|
20230821,130000,70212195,3355,3350,3355,3350,27
|
|
20230821,125900,70121715,3355,3355,3355,3355,11
|
|
20230821,125800,70084810,3355,3355,3355,3355,9
|
|
20230821,125700,70054615,3355,3355,3355,3355,14
|
|
20230821,125600,70007645,3355,3355,3355,3355,6
|
|
20230821,125500,69987515,3355,3350,3355,3350,20
|
|
20230821,125400,69920485,3355,3355,3355,3355,5
|
|
20230821,125300,69903710,3355,3355,3355,3355,606
|
|
20230821,125200,67870580,3355,3355,3355,3350,66
|
|
20230821,125100,67649410,3355,3355,3355,3355,31
|
|
20230821,125000,67545405,3355,3350,3355,3345,88
|
|
20230821,124900,67250245,3355,3355,3355,3350,369
|
|
20230821,124800,66013755,3355,3355,3355,3355,6
|
|
20230821,124700,65993625,3355,3355,3355,3355,6
|
|
20230821,124600,65973495,3360,3355,3360,3355,245
|
|
20230821,124500,65151490,3355,3355,3365,3355,77
|
|
20230821,124400,64893095,3365,3365,3365,3365,5
|
|
20230821,124300,64876270,3365,3365,3365,3365,6
|
|
20230821,124200,64856080,3365,3365,3365,3365,15
|
|
20230821,124100,64805605,3365,3355,3365,3355,20
|
|
20230821,124000,64738495,3355,3355,3355,3355,152
|
|
20230821,123900,64228535,3355,3365,3365,3355,19
|
|
20230821,123800,64164740,3365,3365,3365,3365,6
|
|
20230821,123700,64144550,3365,3360,3365,3360,23
|
|
20230821,123600,64067235,3360,3360,3360,3360,106
|
|
20230821,123500,63711075,3360,3360,3360,3360,106
|
|
20230821,123400,63354915,3360,3360,3360,3360,5
|
|
20230821,123300,63338115,3360,3360,3360,3360,6
|
|
20230821,123200,63317955,3360,3360,3360,3360,6
|
|
20230821,123100,63297795,3355,3365,3365,3355,188
|
|
20230821,123000,62666970,3365,3360,3365,3360,601
|
|
20230821,122900,60647580,3365,3365,3365,3365,5
|
|
20230821,122800,60630755,3365,3365,3365,3365,26
|
|
20230821,122700,60543265,3365,3365,3365,3365,11
|
|
20230821,122600,60506250,3365,3365,3365,3365,6
|
|
20230821,122500,60486060,3365,3365,3365,3365,6
|
|
20230821,122400,60465870,3365,3365,3365,3365,5
|
|
20230821,122300,60449045,3365,3365,3365,3365,6
|
|
20230821,122200,60428855,3365,3365,3365,3365,6
|
|
20230821,122100,60408665,3365,3365,3365,3365,6
|
|
20230821,122000,60388475,3365,3355,3365,3350,27
|
|
20230821,121900,60297935,3365,3365,3365,3365,5
|
|
20230821,121800,60281110,3365,3365,3365,3365,6
|
|
20230821,121700,60260920,3365,3360,3365,3360,26
|
|
20230821,121600,60173555,3360,3360,3360,3360,56
|
|
20230821,121500,59985395,3360,3360,3360,3360,21
|
|
20230821,121400,59914835,3360,3360,3360,3360,5
|
|
20230821,121300,59898035,3365,3365,3365,3365,6
|
|
20230821,121200,59877845,3350,3365,3365,3350,54
|
|
20230821,121100,59696855,3365,3365,3365,3365,30
|
|
20230821,121000,59595905,3365,3350,3365,3350,17
|
|
20230821,120900,59538865,3365,3365,3365,3365,39
|
|
20230821,120800,59407630,3365,3360,3365,3360,91
|
|
20230821,120700,59101865,3360,3360,3360,3360,6
|
|
20230821,120600,59081705,3360,3360,3360,3360,6
|
|
20230821,120500,59061545,3360,3360,3360,3360,106
|
|
20230821,120400,58705385,3360,3360,3360,3360,5
|
|
20230821,120300,58688585,3360,3360,3360,3360,6
|
|
20230821,120200,58668425,3350,3360,3360,3350,61
|
|
20230821,120100,58464015,3360,3360,3360,3360,6
|
|
20230821,120000,58443855,3360,3350,3360,3350,27
|
|
20230821,115900,58353345,3360,3360,3360,3360,5
|
|
20230821,115800,58336545,3360,3360,3360,3360,15
|
|
20230821,115700,58286145,3350,3360,3360,3350,31
|
|
20230821,115600,58182225,3360,3360,3360,3360,6
|
|
20230821,115500,58162065,3360,3360,3360,3360,12
|
|
20230821,115400,58121745,3360,3360,3360,3360,15
|
|
20230821,115300,58071345,3360,3360,3360,3360,6
|
|
20230821,115200,58051185,3360,3360,3360,3360,17
|
|
20230821,115100,57994065,3360,3360,3360,3360,6
|
|
20230821,115000,57973905,3350,3350,3360,3350,25
|
|
20230821,114900,57890095,3360,3360,3360,3360,5
|
|
20230821,114800,57873295,3360,3360,3360,3360,14
|
|
20230821,114700,57826255,3360,3360,3360,3360,17
|
|
20230821,114600,57769135,3360,3355,3360,3355,6
|
|
20230821,114500,57748995,3345,3360,3365,3345,370
|
|
20230821,114400,56509335,3365,3360,3365,3360,11
|
|
20230821,114300,56472350,3365,3360,3365,3360,12
|
|
20230821,114200,56432000,3360,3375,3375,3360,108
|
|
20230821,114100,56069025,3375,3370,3375,3370,6
|
|
20230821,114000,56048790,3375,3365,3375,3360,27
|
|
20230821,113900,55957890,3375,3375,3375,3375,5
|
|
20230821,113800,55941015,3375,3375,3375,3375,6
|
|
20230821,113700,55920765,3380,3380,3380,3380,20
|
|
20230821,113600,55853165,3380,3380,3380,3380,6
|
|
20230821,113500,55832885,3380,3365,3380,3365,23
|
|
20230821,113400,55755355,3380,3380,3380,3380,5
|
|
20230821,113300,55738455,3380,3380,3380,3380,6
|
|
20230821,113200,55718175,3380,3380,3380,3380,6
|
|
20230821,113100,55697895,3380,3380,3380,3380,6
|
|
20230821,113000,55677615,3380,3365,3380,3365,88
|
|
20230821,112900,55380340,3380,3380,3380,3380,5
|
|
20230821,112800,55363440,3380,3375,3380,3375,6
|
|
20230821,112700,55343185,3380,3375,3380,3375,6
|
|
20230821,112600,55322910,3380,3380,3380,3365,139
|
|
20230821,112500,54854465,3380,3370,3380,3370,38
|
|
20230821,112400,54726300,3375,3375,3375,3375,5
|
|
20230821,112300,54709425,3375,3375,3375,3375,12
|
|
20230821,112200,54668925,3375,3375,3375,3375,11
|
|
20230821,112100,54631800,3375,3375,3375,3375,6
|
|
20230821,112000,54611550,3375,3370,3375,3370,27
|
|
20230821,111900,54520530,3375,3375,3375,3375,10
|
|
20230821,111800,54486780,3370,3375,3375,3370,43
|
|
20230821,111700,54341695,3375,3375,3375,3375,6
|
|
20230821,111600,54321445,3375,3375,3375,3375,11
|
|
20230821,111500,54284320,3375,3375,3375,3375,11
|
|
20230821,111400,54247195,3375,3375,3375,3375,123
|
|
20230821,111300,53832070,3375,3375,3375,3375,6
|
|
20230821,111200,53811820,3375,3375,3375,3375,6
|
|
20230821,111100,53791570,3375,3375,3375,3375,6
|
|
20230821,111000,53771320,3375,3370,3375,3370,17
|
|
20230821,110900,53714000,3375,3375,3375,3375,5
|
|
20230821,110800,53697125,3375,3380,3380,3375,378
|
|
20230821,110700,52421345,3390,3390,3390,3390,6
|
|
20230821,110600,52401005,3390,3390,3390,3390,6
|
|
20230821,110500,52380665,3390,3390,3390,3390,6
|
|
20230821,110400,52360325,3390,3390,3390,3390,5
|
|
20230821,110300,52343375,3390,3390,3390,3390,6
|
|
20230821,110200,52323035,3390,3390,3390,3390,6
|
|
20230821,110100,52302695,3390,3390,3390,3390,6
|
|
20230821,110000,52282355,3395,3370,3395,3370,27
|
|
20230821,105900,52191215,3395,3395,3395,3370,393
|
|
20230821,105800,50864505,3395,3395,3395,3395,7
|
|
20230821,105700,50840740,3395,3385,3395,3385,57
|
|
20230821,105600,50647490,3395,3390,3395,3390,17
|
|
20230821,105500,50589855,3390,3390,3390,3390,6
|
|
20230821,105400,50569515,3390,3390,3390,3390,5
|
|
20230821,105300,50552565,3390,3390,3390,3390,7
|
|
20230821,105200,50528835,3395,3395,3395,3395,6
|
|
20230821,105100,50508465,3395,3395,3395,3395,12
|
|
20230821,105000,50467725,3395,3370,3395,3370,19
|
|
20230821,104900,50403520,3370,3405,3405,3370,125
|
|
20230821,104800,49981055,3410,3410,3410,3410,6
|
|
20230821,104700,49960595,3410,3410,3410,3410,6
|
|
20230821,104600,49940135,3410,3410,3410,3410,6
|
|
20230821,104500,49919675,3405,3405,3405,3405,166
|
|
20230821,104400,49354445,3405,3400,3405,3400,38
|
|
20230821,104300,49225240,3400,3400,3400,3400,6
|
|
20230821,104200,49204840,3400,3400,3400,3400,6
|
|
20230821,104100,49184440,3400,3400,3400,3400,9
|
|
20230821,104000,49153840,3400,3375,3400,3375,27
|
|
20230821,103900,49062565,3400,3395,3400,3395,11
|
|
20230821,103800,49025215,3395,3395,3400,3350,1588
|
|
20230821,103700,43664960,3400,3395,3400,3395,6
|
|
20230821,103600,43644565,3385,3400,3400,3385,28
|
|
20230821,103500,43549695,3400,3400,3400,3400,6
|
|
20230821,103400,43529295,3400,3395,3400,3395,5
|
|
20230821,103300,43512300,3400,3400,3400,3400,6
|
|
20230821,103200,43491900,3400,3400,3400,3400,7
|
|
20230821,103100,43468100,3400,3395,3400,3395,37
|
|
20230821,103000,43342310,3400,3385,3400,3385,17
|
|
20230821,102900,43284690,3400,3400,3400,3400,3
|
|
20230821,102800,43274490,3400,3400,3400,3400,22
|
|
20230821,102700,43199690,3400,3400,3400,3400,0
|
|
20230821,102600,43199690,3400,3400,3400,3400,0
|
|
20230821,102500,43199690,3400,3400,3400,3400,0
|
|
20230821,102400,43199690,3400,3385,3400,3385,206
|
|
20230821,102300,42501900,3400,3400,3400,3400,0
|
|
20230821,102200,42501900,3400,3400,3400,3400,0
|
|
20230821,102100,42501900,3400,3380,3400,3370,361
|
|
20230821,102000,41284090,3385,3390,3390,3380,108
|
|
20230821,101900,40918460,3400,3400,3400,3400,279
|
|
20230821,101800,39969860,3400,3400,3400,3400,0
|
|
20230821,101700,39969860,3400,3395,3400,3395,460
|
|
20230821,101600,38408120,3405,3405,3405,3405,5
|
|
20230821,101500,38391095,3395,3400,3400,3395,34
|
|
20230821,101400,38275655,3410,3400,3410,3400,4
|
|
20230821,101300,38262045,3410,3410,3410,3410,0
|
|
20230821,101200,38262045,3410,3410,3410,3410,0
|
|
20230821,101100,38262045,3410,3410,3410,3410,0
|
|
20230821,101000,38262045,3410,3395,3410,3395,26
|
|
20230821,100900,38173695,3400,3400,3400,3400,0
|
|
20230821,100800,38173695,3400,3400,3400,3400,20
|
|
20230821,100700,38105695,3400,3400,3400,3400,98
|
|
20230821,100600,37772495,3410,3410,3410,3410,0
|
|
20230821,100500,37772495,3410,3400,3410,3400,25
|
|
20230821,100400,37687485,3410,3410,3410,3410,2
|
|
20230821,100300,37680665,3410,3410,3410,3410,5
|
|
20230821,100200,37663615,3415,3415,3415,3415,20
|
|
20230821,100100,37595315,3415,3415,3415,3415,1
|
|
20230821,100000,37591900,3415,3400,3415,3400,22
|
|
20230821,095900,37517085,3415,3415,3415,3415,0
|
|
20230821,095800,37517085,3415,3410,3415,3410,4
|
|
20230821,095700,37503440,3410,3400,3410,3400,16
|
|
20230821,095600,37448890,3395,3405,3410,3395,350
|
|
20230821,095500,36255895,3405,3405,3405,3405,0
|
|
20230821,095400,36255895,3405,3405,3405,3405,0
|
|
20230821,095300,36255895,3405,3400,3405,3400,5
|
|
20230821,095200,36238890,3395,3395,3395,3395,3
|
|
20230821,095100,36228705,3395,3395,3395,3395,0
|
|
20230821,095000,36228705,3395,3395,3405,3395,107
|
|
20230821,094900,35865190,3395,3395,3395,3395,0
|
|
20230821,094800,35865190,3395,3395,3395,3395,0
|
|
20230821,094700,35865190,3395,3405,3405,3395,106
|
|
20230821,094600,35505260,3400,3400,3400,3400,0
|
|
20230821,094500,35505260,3400,3400,3400,3400,57
|
|
20230821,094400,35311460,3405,3400,3405,3400,29
|
|
20230821,094300,35212845,3400,3400,3400,3400,0
|
|
20230821,094200,35212845,3400,3400,3400,3400,29
|
|
20230821,094100,35114245,3405,3405,3405,3405,0
|
|
20230821,094000,35114245,3405,3400,3405,3400,23
|
|
20230821,093900,35036035,3400,3395,3400,3395,641
|
|
20230821,093800,32856675,3395,3395,3395,3395,834
|
|
20230821,093700,30025245,3395,3395,3395,3395,22
|
|
20230821,093600,29950555,3395,3395,3395,3395,93
|
|
20230821,093500,29634820,3395,3395,3395,3395,99
|
|
20230821,093400,29298715,3395,3395,3395,3395,0
|
|
20230821,093300,29298715,3395,3395,3395,3395,9
|
|
20230821,093200,29268160,3395,3395,3395,3395,56
|
|
20230821,093100,29078040,3395,3395,3395,3395,33
|
|
20230821,093000,28966005,3395,3365,3395,3365,113
|
|
20230821,092900,28582790,3395,3395,3395,3395,802
|
|
20230821,092800,25860000,3400,3400,3400,3400,9
|
|
20230821,092700,25829400,3395,3395,3395,3395,128
|
|
20230821,092600,25394840,3395,3360,3395,3360,4
|
|
20230821,092500,25381365,3360,3360,3395,3360,22
|
|
20230821,092400,25307410,3400,3400,3400,3400,0
|
|
20230821,092300,25307410,3400,3370,3400,3370,3
|
|
20230821,092200,25297270,3360,3410,3410,3360,4
|
|
20230821,092100,25283680,3395,3380,3395,3340,1379
|
|
20230821,092000,20617785,3380,3365,3380,3365,349
|
|
20230821,091900,19438705,3375,3375,3375,3375,0
|
|
20230821,091800,19438705,3375,3375,3375,3375,22
|
|
20230821,091700,19364455,3380,3380,3380,3380,0
|
|
20230821,091600,19364455,3380,3380,3380,3380,0
|
|
20230821,091500,19364455,3380,3380,3380,3380,0
|
|
20230821,091400,19364455,3380,3380,3380,3380,2
|
|
20230821,091300,19357695,3355,3385,3390,3310,3251
|
|
20230821,091200,8470430,3395,3395,3395,3395,99
|
|
20230821,091100,8134325,3395,3395,3395,3395,0
|
|
20230821,091000,8134325,3395,3390,3395,3390,305
|
|
20230821,090900,7099770,3390,3390,3390,3390,0
|
|
20230821,090800,7099770,3390,3390,3390,3390,9
|
|
20230821,090700,7069260,3390,3390,3390,3390,0
|
|
20230821,090600,7069260,3390,3390,3390,3390,70
|
|
20230821,090500,6831960,3375,3390,3390,3375,119
|
|
20230821,090400,6429640,3380,3390,3390,3380,11
|
|
20230821,090300,6392360,3390,3390,3390,3390,0
|
|
20230821,090200,6392360,3390,3390,3390,3390,49
|
|
20230821,090100,6226250,3395,3380,3395,3380,117
|
|
20230821,090000,5830580,3390,3390,3390,3385,1720
|